Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intercept Pharmaceuticals (NQ: ICPT )

19.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 7, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2023 19.00 0 +0.04(+0.21%)
Nov 06, 2023 18.97 19.02 18.96 18.96 3,612,103 -0.02(-0.11%)
Nov 03, 2023 18.97 18.98 18.95 18.98 1,027,785 +0.00(+0.00%)
Nov 02, 2023 18.96 18.98 18.93 18.98 2,101,166 +0.02(+0.11%)
Nov 01, 2023 18.93 18.96 18.93 18.96 2,278,951 +0.03(+0.16%)
Oct 31, 2023 18.92 18.95 18.92 18.93 1,167,064 +0.01(+0.05%)
Oct 30, 2023 18.91 18.96 18.91 18.92 703,709 +0.01(+0.05%)
Oct 27, 2023 18.91 18.94 18.90 18.91 873,776 -0.03(-0.16%)
Oct 26, 2023 18.92 18.95 18.89 18.94 1,910,541 +0.12(+0.64%)
Oct 25, 2023 18.76 18.84 18.76 18.82 655,326 +0.00(+0.00%)
Oct 24, 2023 18.77 18.92 18.77 18.82 1,017,295 +0.00(+0.00%)
Oct 23, 2023 18.63 18.84 18.63 18.82 724,927 +0.15(+0.80%)
Oct 20, 2023 18.63 18.72 18.63 18.67 871,393 +0.01(+0.05%)
Oct 19, 2023 18.63 18.68 18.60 18.66 1,033,193 +0.05(+0.27%)
Oct 18, 2023 18.62 18.73 18.60 18.61 1,416,876 -0.01(-0.05%)
Oct 17, 2023 18.61 18.66 18.56 18.62 1,579,195 -0.04(-0.21%)
Oct 16, 2023 18.55 18.68 18.55 18.66 2,713,985 +0.46(+2.53%)
Oct 13, 2023 18.94 18.94 17.02 18.20 7,806,231 -0.75(-3.96%)
Oct 12, 2023 18.82 18.98 18.78 18.95 3,515,579 +0.22(+1.17%)
Oct 11, 2023 18.66 18.73 18.66 18.73 718,305 +0.10(+0.54%)
Oct 10, 2023 18.61 18.75 18.61 18.63 1,564,603 +0.00(+0.00%)
Oct 09, 2023 18.60 18.64 18.58 18.63 999,096 +0.03(+0.16%)
Oct 06, 2023 18.58 18.65 18.57 18.60 2,132,659 +0.01(+0.05%)
Oct 05, 2023 18.65 18.69 18.58 18.59 1,772,801 -0.07(-0.38%)
Oct 04, 2023 18.60 18.71 18.58 18.66 3,275,697 +0.03(+0.16%)
Oct 03, 2023 18.56 18.63 18.56 18.63 1,869,823 +0.03(+0.16%)
Oct 02, 2023 18.55 18.60 18.52 18.60 1,913,331 +0.06(+0.32%)
Sep 29, 2023 18.57 18.61 18.51 18.54 3,885,117 -0.03(-0.16%)
Sep 28, 2023 18.58 18.64 18.52 18.57 4,376,108 -0.01(-0.05%)
Sep 27, 2023 18.67 18.74 18.55 18.58 8,049,591 -0.13(-0.69%)
Sep 26, 2023 18.39 18.72 18.36 18.71 37,553,444 +8.27(+79.21%)
Sep 25, 2023 10.33 10.52 10.37 10.44 1,146,820 -0.04(-0.38%)
Sep 22, 2023 10.73 10.74 9.850 10.48 1,313,031 -0.32(-2.96%)
Sep 21, 2023 10.80 10.87 10.62 10.80 504,856 -0.02(-0.18%)
Sep 20, 2023 11.05 11.09 10.81 10.82 660,677 -0.24(-2.17%)
Sep 19, 2023 11.33 11.48 11.04 11.06 603,891 -0.27(-2.38%)
Sep 18, 2023 11.57 11.80 11.26 11.33 816,982 -0.12(-1.05%)
Sep 15, 2023 11.58 11.69 11.21 11.45 3,650,667 -0.12(-1.04%)
Sep 14, 2023 11.78 11.78 11.47 11.57 466,461 -0.10(-0.86%)
Sep 13, 2023 11.85 12.06 11.63 11.67 575,885 -0.19(-1.60%)
Sep 12, 2023 11.26 12.09 11.26 11.86 830,228 +0.41(+3.58%)
Sep 11, 2023 11.21 11.85 11.18 11.45 912,152 +0.21(+1.87%)
Sep 08, 2023 10.72 11.34 10.58 11.24 1,157,663 +0.59(+5.54%)
Sep 07, 2023 10.71 11.00 10.24 10.65 1,778,384 -0.34(-3.14%)
Sep 06, 2023 10.57 11.01 10.40 10.99 980,611 +0.50(+4.81%)
Sep 05, 2023 11.15 11.15 10.39 10.49 1,034,276 -0.77(-6.84%)
Sep 01, 2023 10.90 11.27 10.90 11.26 722,192 +0.43(+3.97%)
Aug 31, 2023 10.92 11.08 10.74 10.83 516,148 -0.09(-0.82%)
Aug 30, 2023 11.00 11.00 10.78 10.92 659,872 +0.01(+0.09%)
Aug 29, 2023 10.96 11.04 10.71 10.91 542,145 -0.06(-0.55%)
Aug 28, 2023 10.83 11.18 10.71 10.97 819,496 +0.17(+1.57%)
Aug 25, 2023 10.40 10.82 10.28 10.80 621,815 +0.44(+4.25%)
Aug 24, 2023 10.31 10.60 10.21 10.36 1,013,857 +0.07(+0.68%)
Aug 23, 2023 10.71 10.87 10.19 10.29 914,072 -0.36(-3.38%)
Aug 22, 2023 10.38 10.66 10.21 10.65 517,316 +0.25(+2.40%)
Aug 21, 2023 10.43 10.47 9.810 10.40 808,376 -0.05(-0.48%)
Aug 18, 2023 9.860 10.46 9.860 10.45 612,209 +0.46(+4.60%)
Aug 17, 2023 10.01 10.20 9.950 9.990 457,714 -0.03(-0.30%)
Aug 16, 2023 10.19 10.37 9.940 10.02 415,068 -0.24(-2.34%)
Aug 15, 2023 10.26 10.36 9.925 10.26 564,646 +0.12(+1.18%)
Aug 14, 2023 10.17 10.26 9.700 10.14 670,063 -0.34(-3.24%)
Aug 11, 2023 10.18 10.50 10.09 10.48 469,501 +0.28(+2.75%)
Aug 10, 2023 10.16 10.36 10.08 10.20 534,169 +0.07(+0.69%)
Aug 09, 2023 10.64 10.76 10.05 10.13 608,106 -0.51(-4.84%)
Aug 08, 2023 10.39 10.68 10.32 10.64 789,335 +0.25(+2.45%)
Aug 07, 2023 10.82 10.93 10.30 10.39 1,065,337 -0.46(-4.24%)
Aug 04, 2023 10.80 10.93 10.65 10.85 959,060 +0.08(+0.74%)
Aug 03, 2023 11.08 11.44 10.67 10.77 899,794 -0.14(-1.28%)
Aug 02, 2023 11.40 11.40 10.28 10.91 1,569,694 +0.41(+3.90%)
Aug 01, 2023 10.71 10.80 10.36 10.50 743,715 -0.30(-2.78%)
Jul 31, 2023 10.77 10.94 10.67 10.80 438,108 +0.07(+0.65%)
Jul 28, 2023 10.41 10.76 10.39 10.73 657,529 +0.36(+3.47%)
Jul 27, 2023 10.51 10.60 10.25 10.37 558,191 -0.03(-0.29%)
Jul 26, 2023 10.43 10.54 10.33 10.40 495,223 -0.07(-0.67%)
Jul 25, 2023 10.36 10.66 10.29 10.47 884,626 +0.16(+1.55%)
Jul 24, 2023 10.47 10.50 10.15 10.31 699,337 -0.13(-1.25%)
Jul 21, 2023 10.79 10.88 10.38 10.44 738,495 -0.32(-2.97%)
Jul 20, 2023 10.93 11.08 10.72 10.76 635,788 -0.16(-1.47%)
Jul 19, 2023 11.27 11.29 10.92 10.92 763,404 -0.33(-2.93%)
Jul 18, 2023 11.21 11.46 11.10 11.25 534,492 -0.05(-0.44%)
Jul 17, 2023 11.27 11.60 11.20 11.30 720,620 +0.01(+0.09%)
Jul 14, 2023 11.38 11.56 11.04 11.29 1,158,303 -0.11(-0.96%)
Jul 13, 2023 12.00 12.00 11.18 11.40 1,508,922 +0.25(+2.24%)
Jul 12, 2023 11.40 11.40 11.06 11.15 737,148 +0.02(+0.18%)
Jul 11, 2023 11.15 11.25 10.99 11.13 909,602 -0.01(-0.09%)
Jul 10, 2023 11.26 11.29 11.00 11.14 1,027,384 -0.16(-1.42%)
Jul 07, 2023 11.50 11.74 11.24 11.30 744,789 -0.14(-1.22%)
Jul 06, 2023 11.00 11.47 10.89 11.44 1,346,868 +0.44(+4.00%)
Jul 05, 2023 11.20 11.25 10.86 11.00 1,154,546 -0.20(-1.79%)
Jul 03, 2023 11.00 11.22 10.98 11.20 496,854 +0.14(+1.27%)
Jun 30, 2023 11.23 11.64 11.05 11.06 1,257,582 -0.11(-0.98%)
Jun 29, 2023 11.80 12.17 11.01 11.17 2,138,217 +0.27(+2.48%)
Jun 28, 2023 11.33 11.53 10.68 10.90 1,503,124 -0.35(-3.11%)
Jun 27, 2023 11.49 11.71 11.12 11.25 1,017,436 -0.11(-0.97%)
Jun 26, 2023 11.56 11.97 11.31 11.36 1,206,157 -0.38(-3.24%)
Jun 23, 2023 11.69 12.00 10.81 11.74 3,113,401 +0.19(+1.65%)
Jun 22, 2023 11.69 12.04 11.43 11.55 1,135,276 -0.19(-1.62%)
Jun 21, 2023 11.26 11.79 10.86 11.74 951,661 +0.51(+4.54%)
Jun 20, 2023 11.86 12.08 11.19 11.23 1,276,250 -0.57(-4.83%)
Jun 16, 2023 12.05 12.05 11.51 11.80 4,676,313 -0.02(-0.17%)
Jun 15, 2023 11.96 12.06 11.65 11.82 1,429,463 -0.22(-1.83%)
Jun 14, 2023 12.24 12.36 11.86 12.04 1,054,686 -0.22(-1.79%)
Jun 13, 2023 12.00 12.39 11.86 12.26 683,251 +0.40(+3.37%)
Jun 12, 2023 12.01 12.43 11.63 11.86 1,262,294 +0.01(+0.08%)
Jun 09, 2023 12.31 12.44 11.82 11.85 1,047,209 -0.40(-3.27%)
Jun 08, 2023 11.97 12.51 11.92 12.25 1,040,542 +0.28(+2.34%)
Jun 07, 2023 11.28 12.14 11.25 11.97 1,369,837 +0.66(+5.84%)
Jun 06, 2023 11.21 11.32 10.82 11.31 1,198,662 +0.12(+1.07%)
Jun 05, 2023 11.05 11.40 10.97 11.19 1,262,005 +0.07(+0.63%)
Jun 02, 2023 10.75 11.13 10.61 11.12 1,122,212 +0.39(+3.63%)
Jun 01, 2023 10.58 10.79 10.25 10.73 1,174,535 +0.19(+1.80%)
May 31, 2023 10.47 11.02 10.27 10.54 1,488,319 -0.23(-2.14%)
May 30, 2023 10.11 10.86 10.10 10.77 1,574,759 +0.51(+4.97%)
May 26, 2023 9.680 10.33 9.570 10.26 1,489,297 +0.51(+5.23%)
May 25, 2023 9.210 9.780 8.890 9.750 1,738,028 +0.58(+6.32%)
May 24, 2023 9.510 9.620 8.822 9.170 1,949,167 -0.25(-2.65%)
May 23, 2023 9.470 10.07 9.190 9.420 2,776,458 -0.11(-1.15%)
May 22, 2023 11.11 11.82 9.210 9.530 9,184,921 -4.03(-29.72%)
May 18, 2023 13.56 9 -0.27(-1.95%)
May 17, 2023 12.50 14.79 11.39 13.83 6,464,932 -2.38(-14.68%)
May 16, 2023 16.06 16.36 15.43 16.21 1,064,648 -0.24(-1.46%)
May 15, 2023 16.00 17.18 15.80 16.45 882,951 +0.56(+3.52%)
May 12, 2023 15.70 16.42 15.51 15.89 576,777 +0.27(+1.73%)
May 11, 2023 15.88 16.05 15.56 15.62 484,448 -0.28(-1.76%)
May 10, 2023 16.08 16.18 15.34 15.90 695,845 +0.13(+0.82%)
May 09, 2023 15.95 15.98 15.52 15.77 561,435 -0.27(-1.68%)
May 08, 2023 16.14 16.40 15.95 16.04 510,276 -0.12(-0.74%)
May 05, 2023 16.34 16.74 16.07 16.16 495,300 +0.18(+1.13%)
May 04, 2023 16.14 16.16 15.60 15.98 438,937 -0.24(-1.48%)
May 03, 2023 16.04 16.57 15.84 16.22 710,260 +0.57(+3.64%)
May 02, 2023 17.07 17.08 15.62 15.65 862,169 -1.42(-8.32%)
May 01, 2023 17.20 17.77 16.87 17.07 664,992 -0.25(-1.44%)
Apr 28, 2023 16.68 18.03 16.43 17.32 1,221,303 +1.35(+8.45%)
Apr 27, 2023 17.57 18.00 14.72 15.97 1,996,426 -2.37(-12.92%)
Apr 26, 2023 18.30 18.70 18.08 18.34 662,258 -0.05(-0.27%)
Apr 25, 2023 18.99 19.37 18.12 18.39 521,057 -0.57(-3.01%)
Apr 24, 2023 19.16 19.23 18.63 18.96 483,022 -0.08(-0.42%)
Apr 21, 2023 18.59 19.10 18.32 19.04 699,771 +0.46(+2.48%)
Apr 20, 2023 18.74 19.18 18.38 18.58 626,458 -0.51(-2.67%)
Apr 19, 2023 18.96 19.39 18.58 19.09 810,139 -0.20(-1.04%)
Apr 18, 2023 18.26 19.31 18.03 19.29 689,933 +0.96(+5.27%)
Apr 17, 2023 17.48 18.47 17.39 18.32 840,801 +1.07(+6.23%)
Apr 14, 2023 17.11 17.26 16.69 17.25 616,848 +0.12(+0.70%)
Apr 13, 2023 16.25 17.36 16.14 17.13 905,553 +0.95(+5.87%)
Apr 12, 2023 16.07 16.83 15.81 16.18 868,912 +0.19(+1.19%)
Apr 11, 2023 15.35 16.86 15.20 15.99 1,347,122 +0.79(+5.20%)
Apr 10, 2023 13.62 15.38 13.48 15.20 1,579,524 +1.98(+14.98%)
Apr 06, 2023 13.14 13.26 12.68 13.22 565,946 +0.26(+2.01%)
Apr 05, 2023 12.87 13.32 12.85 12.96 678,187 -0.08(-0.61%)
Apr 04, 2023 13.78 13.91 12.91 13.04 728,231 -0.60(-4.40%)
Apr 03, 2023 13.43 13.95 13.40 13.64 671,020 +0.21(+1.56%)
Mar 31, 2023 13.65 13.80 13.31 13.43 717,838 -0.05(-0.37%)
Mar 30, 2023 13.81 13.97 13.24 13.48 632,131 -0.31(-2.25%)
Mar 29, 2023 13.86 14.06 13.65 13.79 524,075 +0.14(+1.03%)
Mar 28, 2023 13.64 14.06 13.63 13.65 396,974 -0.18(-1.30%)
Mar 27, 2023 13.46 13.89 13.26 13.83 528,820 +0.37(+2.75%)
Mar 24, 2023 13.52 13.65 13.11 13.46 721,092 -0.24(-1.75%)
Mar 23, 2023 13.88 14.03 13.44 13.70 624,365 +0.11(+0.81%)
Mar 22, 2023 14.41 14.41 13.57 13.59 618,627 -0.60(-4.23%)
Mar 21, 2023 15.43 15.45 14.15 14.19 1,103,289 -0.85(-5.65%)
Mar 20, 2023 15.38 15.52 14.83 15.04 753,906 -0.23(-1.51%)
Mar 17, 2023 15.49 15.64 15.04 15.27 1,113,188 -0.54(-3.42%)
Mar 16, 2023 15.35 16.01 14.95 15.81 734,344 +0.25(+1.61%)
Mar 15, 2023 15.40 15.86 15.28 15.56 619,684 -0.23(-1.46%)
Mar 14, 2023 16.44 16.63 15.62 15.79 774,611 -0.09(-0.57%)
Mar 13, 2023 16.50 16.89 15.84 15.88 1,172,331 -0.24(-1.49%)
Mar 10, 2023 18.41 18.46 15.93 16.12 2,042,456 -2.61(-13.93%)
Mar 09, 2023 19.53 19.55 18.37 18.73 746,358 -0.70(-3.60%)
Mar 08, 2023 19.86 19.95 18.96 19.43 572,225 -0.47(-2.36%)
Mar 07, 2023 20.50 20.53 19.89 19.90 521,313 -0.58(-2.83%)
Mar 06, 2023 20.83 20.87 20.07 20.48 712,038 -0.20(-0.97%)
Mar 03, 2023 20.79 20.95 20.45 20.68 746,061 +0.10(+0.49%)
Mar 02, 2023 19.80 20.91 19.32 20.58 937,279 +0.77(+3.89%)
Mar 01, 2023 20.11 20.13 19.51 19.81 860,740 -0.37(-1.83%)
Feb 28, 2023 19.73 20.27 19.67 20.18 769,237 +0.36(+1.82%)
Feb 27, 2023 20.14 20.40 19.51 19.82 778,295 +0.17(+0.87%)
Feb 24, 2023 19.42 19.91 19.12 19.65 519,512 +0.05(+0.26%)
Feb 23, 2023 19.40 19.63 19.11 19.60 447,320 +0.17(+0.87%)
Feb 22, 2023 19.50 19.92 19.13 19.43 560,001 -0.04(-0.21%)
Feb 21, 2023 19.78 20.00 19.19 19.47 834,059 -0.56(-2.80%)
Feb 17, 2023 19.75 20.27 19.42 20.03 817,679 +0.35(+1.78%)
Feb 16, 2023 20.73 20.80 19.65 19.68 885,708 -1.19(-5.70%)
Feb 15, 2023 21.06 21.29 20.60 20.87 680,465 -0.34(-1.60%)
Feb 14, 2023 20.46 21.35 20.10 21.21 629,602 +0.58(+2.81%)
Feb 13, 2023 20.94 21.09 20.43 20.63 749,451 -0.23(-1.10%)
Feb 10, 2023 20.78 21.21 20.40 20.86 744,713 +0.02(+0.10%)
Feb 09, 2023 20.92 21.78 20.71 20.84 956,770 +0.09(+0.43%)
Feb 08, 2023 21.52 21.86 20.75 20.75 890,391 -0.96(-4.42%)
Feb 07, 2023 20.49 21.75 20.12 21.71 1,323,189 +1.05(+5.08%)
Feb 06, 2023 19.03 21.16 18.90 20.66 1,165,602 +1.64(+8.62%)
Feb 03, 2023 18.79 19.30 18.73 19.02 449,046 -0.13(-0.68%)
Feb 02, 2023 18.82 19.27 18.66 19.15 672,908 +0.39(+2.08%)
Feb 01, 2023 18.34 19.10 18.06 18.76 600,436 +0.50(+2.74%)
Jan 31, 2023 18.02 18.53 18.02 18.26 747,129 +0.32(+1.78%)
Jan 30, 2023 18.20 18.42 17.76 17.94 671,745 -0.46(-2.50%)
Jan 27, 2023 18.38 18.90 18.25 18.40 458,103 +0.03(+0.16%)
Jan 26, 2023 18.58 18.94 18.10 18.37 714,101 -0.18(-0.97%)
Jan 25, 2023 16.19 18.56 15.94 18.55 1,234,835 +2.33(+14.36%)
Jan 24, 2023 15.86 16.34 15.75 16.22 365,417 +0.31(+1.95%)
Jan 23, 2023 15.96 16.27 15.70 15.91 554,111 -0.21(-1.30%)
Jan 20, 2023 15.58 16.21 15.40 16.12 601,242 +0.70(+4.54%)
Jan 19, 2023 15.71 15.91 15.40 15.42 442,388 -0.31(-1.97%)
Jan 18, 2023 16.11 16.65 15.71 15.73 473,261 -0.30(-1.87%)
Jan 17, 2023 16.57 16.64 15.96 16.03 731,419 -0.27(-1.66%)
Jan 13, 2023 16.04 16.71 15.88 16.30 737,023 -0.18(-1.09%)
Jan 12, 2023 15.07 16.63 14.90 16.48 979,931 +1.45(+9.65%)
Jan 11, 2023 15.47 15.47 14.69 15.03 641,784 -0.45(-2.91%)
Jan 10, 2023 14.37 15.49 14.37 15.48 818,280 +0.94(+6.46%)
Jan 09, 2023 14.40 15.15 14.06 14.54 1,063,003 +0.06(+0.41%)
Jan 06, 2023 13.66 14.52 13.47 14.48 1,022,053 +0.91(+6.71%)
Jan 05, 2023 12.75 13.80 12.59 13.57 1,058,875 +0.72(+5.60%)
Jan 04, 2023 12.56 13.19 12.54 12.85 826,647 +0.32(+2.55%)
Jan 03, 2023 12.28 12.80 12.19 12.53 999,280 +0.16(+1.29%)
Dec 30, 2022 12.01 12.41 11.93 12.37 495,674 +0.29(+2.40%)
Dec 29, 2022 11.94 12.53 11.65 12.08 780,553 +0.35(+2.98%)
Dec 28, 2022 11.59 11.85 11.46 11.73 772,822 +0.12(+1.03%)
Dec 27, 2022 11.78 11.86 11.44 11.61 862,097 -0.22(-1.86%)
Dec 23, 2022 13.66 13.91 11.78 11.83 1,118,731 -1.64(-12.18%)
Dec 22, 2022 13.50 14.09 12.95 13.47 956,880 +0.04(+0.30%)
Dec 21, 2022 12.65 13.44 12.34 13.43 1,081,738 +1.09(+8.83%)
Dec 20, 2022 11.86 12.64 11.81 12.34 1,377,894 +0.60(+5.11%)
Dec 19, 2022 14.75 14.76 10.92 11.74 3,273,309 -3.60(-23.47%)
Dec 16, 2022 14.64 15.66 14.60 15.34 1,537,808 +0.67(+4.57%)
Dec 15, 2022 14.76 14.80 14.48 14.67 646,501 -0.27(-1.81%)
Dec 14, 2022 14.69 15.06 14.63 14.94 639,145 +0.23(+1.56%)
Dec 13, 2022 14.79 14.90 14.21 14.71 837,236 +0.16(+1.10%)
Dec 12, 2022 14.67 14.67 14.07 14.55 438,068 -0.13(-0.89%)
Dec 09, 2022 14.64 14.84 14.50 14.68 451,734 -0.02(-0.14%)
Dec 08, 2022 14.40 14.88 14.35 14.70 828,983 +0.25(+1.73%)
Dec 07, 2022 13.94 14.51 13.89 14.45 792,210 +0.46(+3.29%)
Dec 06, 2022 14.33 14.41 13.85 13.99 452,825 -0.33(-2.30%)
Dec 05, 2022 14.60 14.81 14.15 14.32 509,664 -0.30(-2.05%)
Dec 02, 2022 14.42 14.77 14.35 14.62 450,638 +0.05(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.